CTCP Đầu tư Nam Long (nlg)

35.60
-0.50
(-1.39%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-1.50 -3.99% 36,642,900 -3,642,300 -132.2
35
37.95
35.60
2 tháng
(2025-10-06) 		-0.10 -0.26% 124,029,500 5,743,200 259.1
35
39.90
35.60
3 tháng
(2025-09-08) 		-1.93 -5.07% 178,800,000 -2,991,800 -92.2
34.22
39.90
35.60
6 tháng
(2025-06-09) 		1.78 5.20% 431,844,100 4,184,891 152.6
32.71
43.07
35.60
12 tháng
(2024-12-10) 		1.56 4.50% 765,245,400 -4,538,825 -700.5
23.47
43.07
35.60
24 tháng
(2023-12-18) 		3.64 11.23% 1,355,482,200 4,920,585 -233.2
23.47
43.07
35.60
36 tháng
(2022-12-21) 		9 33.21% 1,926,286,900 -3,960,344 -484.4
20.26
43.07
35.60
60 tháng
(2020-12-31) 		13.44 59.33% 3,555,845,790 -9,712,452 -1,701.4
15.52
56.62
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2015
8.99
 211,310 8.92 9.03 8.88 4,000 0 0.1
01/12/2015
8.92
 148,900 8.88 8.99 8.84 0 0 0
30/11/2015
8.88
 136,460 8.92 8.92 8.80 54,020 56,020 -0.0
27/11/2015
8.92
 239,820 8.92 8.95 8.80 520 5,000 -0.1
26/11/2015
8.92
 417,710 8.84 9.11 8.84 0 4,000 -0.1
25/11/2015
8.84
 122,970 8.84 8.84 8.64 0 0 0
24/11/2015
8.84
 205,490 8.84 8.84 8.72 0 0 0
23/11/2015
8.84
 149,450 8.88 8.88 8.76 0 0 0
20/11/2015
8.88
 501,580 8.56 8.88 8.52 480 0 0.0
19/11/2015
8.56
 128,140 8.52 8.56 8.48 1,000 0 0.0
18/11/2015
8.52
 106,390 8.52 8.56 8.48 0 0 0
17/11/2015
8.52
 130,130 8.56 8.64 8.52 0 0 0
16/11/2015
8.56
 184,660 8.44 8.56 8.44 48,990 48,990 0
13/11/2015
8.44
 212,700 8.32 8.48 8.36 25,000 2,000 0.5
12/11/2015
8.32
 100,180 8.32 8.36 8.28 0 0 0
11/11/2015
8.32
 103,330 8.36 8.44 8.32 0 0 0
10/11/2015
8.36
 108,230 8.40 8.40 8.32 800,000 800,000 0
09/11/2015
8.40
 114,960 8.40 8.44 8.32 0 25,000 -0.5
06/11/2015
8.40
 110,530 8.40 8.44 8.32 0 0 0
05/11/2015
8.40
 118,550 8.40 8.44 8.36 0 0 0
04/11/2015
8.40
 125,260 8.52 8.52 8.36 0 0 0
03/11/2015
8.52
 158,670 8.36 8.52 8.36 0 0 0
02/11/2015
8.36
 188,260 8.44 8.48 8.28 0 0 0
30/10/2015
8.44
 101,250 8.48 8.48 8.44 0 0 0
29/10/2015
8.48
 164,410 8.48 8.52 8.44 0 0 0
28/10/2015
8.48
 177,930 8.52 8.56 8.48 0 0 0
27/10/2015
8.52
 188,360 8.52 8.64 8.48 0 0 0
26/10/2015
8.52
 130,120 8.60 8.64 8.48 0 0 0
23/10/2015
8.60
 214,000 8.56 8.64 8.52 0 0 0
22/10/2015
8.56
 455,930 8.48 8.64 8.44 0 0 0
21/10/2015
8.48
 89,420 8.48 8.52 8.44 0 0 0
20/10/2015
8.48
 206,060 8.60 8.64 8.44 0 0 0
19/10/2015
8.60
 123,560 8.60 8.60 8.52 0 0 0
16/10/2015
8.60
 456,770 8.56 8.72 8.44 0 0 0
15/10/2015
8.56
 230,820 8.48 8.56 8.36 20 0 0.0
14/10/2015
8.48
 238,050 8.28 8.48 8.24 2,000,000 2,000,000 0
13/10/2015
8.28
 168,520 8.40 8.40 8.28 0 0 0
12/10/2015
8.40
 287,420 8.36 8.44 8.28 90,000 0 1.9
09/10/2015
8.36
 229,500 8.36 8.40 8.32 82,500 0 1.7
08/10/2015
8.36
 302,660 8.16 8.40 8.16 98,480 92,480 0.1
07/10/2015
8.16
 115,400 8.16 8.24 8.12 0 0 0
06/10/2015
8.16
 250,610 8.16 8.28 8.16 0 90,000 -1.9
05/10/2015
8.16
 325,480 8.16 8.28 8.08 128,340 82,520 0.9
02/10/2015
8.16
 217,180 8.08 8.16 8.04 89,550 6,000 1.7
01/10/2015
8.08
 110,580 8.08 8.08 8.04 0 0 0
30/09/2015
8.08
 137,100 8.12 8.16 8.04 0 0 0
29/09/2015
8.12
 97,260 8.16 8.16 8.08 0 0 0
28/09/2015
8.16
 458,800 8.44 8.44 8.16 221,210 205,000 0.3
25/09/2015
8.44
 421,420 8.16 8.48 8.16 14,000 1,370 0.3
24/09/2015
8.16
 177,060 8.20 8.24 8.12 49,140 10,130 0.8
23/09/2015
8.20
 136,510 8.12 8.20 8.08 63,220 1,390 1.3
22/09/2015
8.12
 134,480 8.16 8.20 8.08 65,000 0 1.3
21/09/2015
8.16
 93,570 8.08 8.20 8.08 0 0 0
18/09/2015
8.08
 293,090 8.04 8.28 8.04 8,000 60,000 -1.1
17/09/2015
8.04
 90,040 8.20 8.20 8.04 0 0 0
16/09/2015
8.20
 82,840 8.12 8.24 8.12 0 900 -0.0
15/09/2015
8.12
 153,590 8.12 8.16 8.00 4,900 5,100 -0.0
14/09/2015
8.12
 60,810 8.20 8.20 8.08 0 2,000 -0.0
11/09/2015
8.20
 93,620 8.24 8.32 8.12 0 100 -0.0
10/09/2015
8.24
 114,200 8.08 8.24 8.00 6,000 0 0.1
09/09/2015
8.08
 149,310 7.77 8.12 7.77 2,000 18,000 -0.3
08/09/2015
7.77
 55,930 7.69 7.77 7.73 0 0 0
07/09/2015
7.69
 210 7.73 7.73 7.69 0 0 0
04/09/2015
7.73
 2,450 7.73 7.77 7.73 0 0 0
03/09/2015
7.73
 10,340 7.77 7.77 7.73 0 0 0
01/09/2015
7.77
 56,390 7.73 7.77 7.69 0 0 0
31/08/2015
7.73
 19,310 7.73 7.73 7.65 0 0 0
28/08/2015
7.73
 12,620 7.73 7.73 7.73 9,160 0 0.2
27/08/2015
7.73
 7,250 7.69 7.73 7.65 0 0 0
26/08/2015
7.69
 4,350 7.73 7.73 7.69 0 0 0
25/08/2015
7.73
 2,280 7.73 7.73 7.17 1,300,000 1,300,000 0
24/08/2015
7.73
 0 7.73 7.73 7.73 0 0 0
21/08/2015: Cổ tức tiền mặt tỉ lệ: 1.89%
21/08/2015
7.73
 0 7.65 7.73 7.73 0 0 0
20/08/2015
7.65
 80,210 7.65 7.65 7.49 0 49,240 -0.9
19/08/2015
7.65
 46,470 7.65 7.65 7.61 0 0 0
18/08/2015
7.65
 8,160 7.69 7.69 7.61 1,003,160 1,000,000 0.1
17/08/2015
7.69
 5,640 7.69 7.69 7.49 0 0 0
14/08/2015
7.69
 13,500 7.65 7.69 7.65 13,500 0 0.3
13/08/2015
7.65
 86,520 7.61 7.69 7.57 21,570 0 0.4
12/08/2015
7.61
 46,890 7.77 7.77 7.57 1,850 0 0.0
11/08/2015
7.77
 43,730 7.77 7.77 7.65 36,780 0 0.7
10/08/2015
7.77
 133,930 7.69 7.81 7.69 90,500 0 1.8
07/08/2015
7.69
 83,370 7.65 7.69 7.65 45,140 0 0.9
06/08/2015
7.65
 8,040 7.65 7.69 7.61 0 0 0
05/08/2015
7.65
 149,390 7.61 7.65 7.61 51,790 0 1.0
04/08/2015
7.61
 33,290 7.53 7.61 7.57 10,450 0 0.2
03/08/2015
7.53
 29,540 7.46 7.61 7.49 2,730 0 0.1
31/07/2015
7.46
 22,780 7.57 7.61 7.46 2,050 0 0.0
30/07/2015
7.57
 43,950 7.49 7.57 7.38 0 0 0
29/07/2015
7.49
 56,500 7.42 7.53 7.46 0 0 0
28/07/2015
7.42
 14,300 7.61 7.61 7.42 0 0 0
27/07/2015
7.61
 23,650 7.61 7.61 7.42 0 0 0
24/07/2015
7.61
 65,020 7.57 7.61 7.46 0 0 0
23/07/2015
7.57
 10,450 7.61 7.61 7.46 0 0 0
22/07/2015
7.61
 17,620 7.46 7.61 7.46 0 0 0
21/07/2015
7.46
 13,760 7.46 7.61 7.42 0 50 -0.0
20/07/2015
7.46
 7,980 7.46 7.46 7.38 1,500,000 1,500,000 0
17/07/2015
7.46
 0 7.46 7.46 7.46 700,000 700,000 0
16/07/2015
7.46
 610 7.34 7.46 7.30 0 0 0
15/07/2015
7.34
 730 7.38 7.38 7.30 0 50 -0.0

Chính sách bảo mật | Điều khoản sử dụng |